Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

8.870 -0.070 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 5.661 5.695 5.661 5.685 273,143 -0.00(-0.01%)
Apr 29, 2014 5.661 5.709 5.661 5.686 258,764 +0.02(+0.35%)
Apr 28, 2014 5.652 5.676 5.643 5.666 329,402 +0.01(+0.17%)
Apr 25, 2014 5.633 5.657 5.628 5.657 327,053 +0.01(+0.17%)
Apr 24, 2014 5.643 5.661 5.628 5.647 374,705 +0.00(+0.00%)
Apr 23, 2014 5.609 5.652 5.609 5.647 435,578 +0.03(+0.51%)
Apr 22, 2014 5.614 5.633 5.609 5.619 238,503 -0.00(-0.08%)
Apr 21, 2014 5.600 5.624 5.600 5.624 219,848 +0.01(+0.17%)
Apr 17, 2014 5.595 5.614 5.614 5.614 159,840 +0.00(+0.08%)
Apr 16, 2014 5.567 5.609 5.558 5.609 275,412 +0.05(+0.94%)
Apr 15, 2014 5.538 5.562 5.501 5.557 227,479 +0.01(+0.26%)
Apr 14, 2014 5.534 5.567 5.524 5.543 326,163 +0.02(+0.43%)
Apr 11, 2014 5.515 5.548 5.510 5.520 245,805 -0.04(-0.68%)
Apr 10, 2014 5.591 5.591 5.524 5.557 400,100 -0.05(-0.84%)
Apr 09, 2014 5.553 5.614 5.543 5.605 487,332 +0.05(+0.94%)
Apr 08, 2014 5.482 5.557 5.482 5.553 293,908 +0.05(+0.95%)
Apr 07, 2014 5.472 5.515 5.472 5.501 497,853 -0.01(-0.25%)
Apr 04, 2014 5.534 5.562 5.510 5.514 485,839 -0.01(-0.27%)
Apr 03, 2014 5.520 5.543 5.501 5.529 347,490 +0.01(+0.17%)
Apr 02, 2014 5.463 5.520 5.444 5.520 663,000 +0.05(+0.86%)
Apr 01, 2014 5.444 5.482 5.439 5.472 309,264 +0.03(+0.61%)
Mar 31, 2014 5.439 5.463 5.430 5.439 820,695 +0.01(+0.26%)
Mar 28, 2014 5.335 5.425 5.335 5.425 452,499 +0.09(+1.68%)
Mar 27, 2014 5.283 5.359 5.283 5.335 477,900 +0.05(+0.89%)
Mar 26, 2014 5.311 5.359 5.288 5.288 474,767 -0.02(-0.36%)
Mar 25, 2014 5.283 5.316 5.283 5.307 328,121 +0.02(+0.45%)
Mar 24, 2014 5.288 5.321 5.264 5.283 472,870 -0.01(-0.18%)
Mar 21, 2014 5.278 5.300 5.269 5.293 541,337 +0.02(+0.45%)
Mar 20, 2014 5.207 5.269 5.198 5.269 895,450 +0.03(+0.63%)
Mar 19, 2014 5.283 5.302 5.226 5.236 433,781 -0.06(-1.07%)
Mar 18, 2014 5.245 5.297 5.245 5.293 409,029 +0.04(+0.81%)
Mar 17, 2014 5.226 5.264 5.226 5.250 478,319 +0.03(+0.63%)
Mar 14, 2014 5.188 5.236 5.188 5.217 296,362 -0.00(-0.09%)
Mar 13, 2014 5.264 5.275 5.212 5.222 479,528 -0.04(-0.81%)
Mar 12, 2014 5.245 5.278 5.241 5.264 431,755 -0.00(-0.08%)
Mar 11, 2014 5.305 5.319 5.250 5.268 448,504 -0.04(-0.70%)
Mar 10, 2014 5.292 5.310 5.273 5.305 281,480 -0.01(-0.17%)
Mar 07, 2014 5.324 5.329 5.300 5.315 225,935 -0.00(-0.09%)
Mar 06, 2014 5.296 5.361 5.296 5.319 811,965 +0.02(+0.44%)
Mar 05, 2014 5.310 5.315 5.292 5.296 304,778 -0.03(-0.52%)
Mar 04, 2014 5.292 5.329 5.287 5.324 391,282 +0.05(+0.97%)
Mar 03, 2014 5.254 5.305 5.254 5.273 390,129 -0.04(-0.70%)
Feb 28, 2014 5.282 5.330 5.278 5.310 316,216 +0.02(+0.44%)
Feb 27, 2014 5.273 5.305 5.268 5.287 360,040 -0.00(-0.09%)
Feb 26, 2014 5.329 5.338 5.282 5.292 455,177 -0.04(-0.78%)
Feb 25, 2014 5.366 5.366 5.329 5.333 352,538 -0.04(-0.78%)
Feb 24, 2014 5.356 5.407 5.338 5.375 475,397 +0.04(+0.69%)
Feb 21, 2014 5.329 5.370 5.319 5.338 582,494 +0.00(+0.00%)
Feb 20, 2014 5.305 5.347 5.292 5.338 248,300 +0.02(+0.35%)
Feb 19, 2014 5.301 5.356 5.292 5.319 384,007 -0.01(-0.17%)
Feb 18, 2014 5.296 5.329 5.296 5.329 883,504 +0.02(+0.35%)
Feb 14, 2014 5.250 5.310 5.310 5.310 250,348 +0.04(+0.79%)
Feb 13, 2014 5.227 5.282 5.227 5.268 286,291 +0.00(+0.00%)
Feb 12, 2014 5.264 5.282 5.245 5.268 473,733 +0.01(+0.26%)
Feb 11, 2014 5.199 5.254 5.190 5.254 270,100 +0.07(+1.34%)
Feb 10, 2014 5.171 5.203 5.157 5.185 356,363 -0.00(-0.09%)
Feb 07, 2014 5.134 5.190 5.134 5.190 382,712 +0.06(+1.08%)
Feb 06, 2014 5.078 5.150 5.078 5.134 277,457 +0.05(+0.91%)
Feb 05, 2014 5.078 5.097 5.064 5.088 155,419 -0.01(-0.27%)
Feb 04, 2014 5.083 5.125 5.074 5.102 391,267 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.